Dark

IONQ20280121C70
IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)
option OPRA

EOD

Aug 5, 2026

12.75-1.544%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.6000	12.7500	12.3200	12.7500	-1.544%	6	1,446	0.000%
2026-08-04	12.0000	13.6500	12.0000	12.9500	+8.824%	73	1,446	-1.544%
2026-08-03	11.5000	12.0000	11.5000	11.9000	+19.119%	22	1,460	+7.143%
2026-07-31	10.0500	10.1900	9.9900	9.9900	+8.117%	14	1,466	+27.628%
2026-07-30	8.2000	9.6000	8.2000	9.2400	+2.667%	9	1,477	+37.987%
2026-07-28	8.8000	9.0000	7.8500	9.0000	-3.226%	4	1,473	+41.667%
2026-07-27	9.2500	10.5000	9.2000	9.3000	+8.518%	42	1,475	+37.097%
2026-07-24	8.5000	8.6500	8.5000	8.5700	-7.849%	14	1,480	+48.775%
2026-07-23	9.6200	9.6200	9.0000	9.3000	-3.826%	5	1,490	+37.097%
2026-07-22	9.9000	10.3500	9.6700	9.6700	-5.289%	8	1,488	+31.851%
2026-07-21	9.8000	10.2100	9.8000	10.2100	+9.198%	39	1,490	+24.878%
2026-07-20	9.6600	9.7800	9.3500	9.3500	-5.556%	20	1,492	+36.364%
2026-07-17	9.2600	9.9000	9.0200	9.9000	-1.000%	35	1,488	+28.788%
2026-07-16	10.4500	10.4500	9.5000	10.0000	-9.091%	140	1,490	+27.500%
2026-07-15	11.5800	11.6400	10.7000	11.0000	-6.383%	145	1,495	+15.909%
2026-07-14	12.2000	12.2000	11.7500	11.7500	-0.424%	75	1,446	+8.511%
2026-07-13	12.8500	12.8500	11.8000	11.8000	-18.900%	32	1,441	+8.051%
2026-07-10	14.4000	14.6000	14.0000	14.5500	-7.736%	13	1,420	-12.371%
2026-07-09	15.7700	15.7700	15.7700	15.7700	-0.567%	6	1,422	-19.150%
2026-07-08	16.0000	16.0000	15.2000	15.8600	-1.307%	28	1,422	-19.609%
2026-07-07	18.1400	18.2000	15.4000	16.0700	-14.521%	40	1,427	-20.660%
2026-07-06	18.8000	19.7900	18.8000	18.8000	-0.159%	9	1,427	-32.181%
2026-07-02	21.1000	21.1000	18.6500	18.8300	-10.333%	15	1,424	-32.289%
2026-07-01	21.7900	21.7900	21.0000	21.0000	-5.660%	3	1,424	-39.286%
2026-06-30	22.4800	22.4800	22.2600	22.2600	+3.199%	2	1,425	-42.722%
2026-06-29	21.1700	21.5700	19.9000	21.5700	+4.964%	5	1,425	-40.890%
2026-06-26	21.1000	21.1000	20.5500	20.5500	+1.733%	219	1,423	-37.956%
2026-06-25	22.1900	22.1900	19.9500	20.2000	-11.597%	35	1,419	-36.881%
2026-06-24	23.5000	23.5000	21.5000	22.8500	-9.684%	12	1,415	-44.201%
2026-06-23	26.6400	27.4900	25.0600	25.3000	-1.709%	198	1,411	-49.605%
2026-06-22	25.3400	27.4000	25.2500	25.7400	+10.757%	32	1,215	-50.466%
2026-06-18	22.6000	23.2400	22.0000	23.2400	+2.154%	21	1,213	-45.138%
2026-06-17	24.2600	24.2700	22.6500	22.7500	-9.254%	21	1,213	-43.956%
2026-06-16	26.5400	27.1000	25.0000	25.0700	-12.739%	10	1,213	-49.142%
2026-06-15	28.8500	29.8500	27.7900	28.7300	+9.782%	30	1,205	-55.621%
2026-06-12	26.1700	26.1700	26.1700	26.1700	+0.654%	2	1,183	-51.280%
2026-06-11	24.1700	26.0000	24.0000	26.0000	+3.917%	7	1,185	-50.962%
2026-06-10	25.9000	25.9000	25.0200	25.0200	+0.684%	2	1,186	-49.041%
2026-06-09	28.9700	28.9700	22.5500	24.8500	-15.763%	42	1,185	-48.692%
2026-06-08	27.0000	30.3700	27.0000	29.5000	+18.000%	24	1,162	-56.780%
2026-06-05	29.5000	30.0000	24.7000	25.0000	-24.403%	73	1,165	-49.000%
2026-06-04	33.1700	34.0500	31.4900	33.0700	+1.754%	21	1,164	-61.445%
2026-06-03	34.8100	36.2700	31.9500	32.5000	-9.344%	78	1,174	-60.769%
2026-06-02	35.2500	36.5000	34.0000	35.8500	+4.336%	48	1,172	-64.435%
2026-06-01	34.6000	36.0000	32.0000	34.3600	-2.136%	102	1,178	-62.893%
2026-05-29	33.4200	35.1100	32.1000	35.1100	+1.328%	165	1,174	-63.686%
2026-05-28	30.2400	35.2400	30.2400	34.6500	+13.943%	165	1,160	-63.203%
2026-05-27	27.1300	31.4100	27.1300	30.4100	+6.440%	43	1,069	-58.073%
2026-05-26	28.0000	30.5000	27.4800	28.5700	-0.799%	45	1,059	-55.373%
2026-05-22	28.0000	30.0000	27.6400	28.8000	+14.741%	46	1,075	-55.729%
2026-05-21	21.5800	25.5000	21.5000	25.1000	+24.257%	119	1,068	-49.203%
2026-05-20	18.3600	20.2000	18.3600	20.2000	+12.222%	5	1,068	-36.881%
2026-05-19	17.7300	18.0000	16.1000	18.0000	-1.693%	22	1,190	-29.167%
2026-05-18	19.8000	19.8000	17.0500	18.3100	-13.099%	74	1,190	-30.366%
2026-05-15	20.0000	21.0700	19.8000	21.0700	-13.113%	28	1,190	-39.487%
2026-05-14	21.8000	24.2500	21.8000	24.2500	+7.826%	26	1,121	-47.423%
2026-05-13	22.5000	22.7900	21.6000	22.4900	-3.060%	13	1,117	-43.308%
2026-05-12	24.4300	25.4000	20.6800	23.2000	-4.330%	54	1,117	-45.043%
2026-05-11	16.9500	25.4000	16.9500	24.2500	+41.813%	151	1,117	-47.423%
2026-05-08	17.6000	17.6000	16.7300	17.1000	+1.786%	5	1,097	-25.439%
2026-05-07	19.2400	20.0000	16.3700	16.8000	-14.721%	159	1,097	-24.107%
2026-05-06	19.2500	21.4100	19.2500	19.7000	+14.869%	128	1,061	-35.279%
2026-05-05	16.7500	17.2000	16.7500	17.1500	+6.522%	3	965	-25.656%
2026-05-04	16.4500	17.9000	16.1000	16.1000	+10.123%	40	964	-20.807%
2026-05-01	14.6200	14.6200	14.6200	14.6200	-4.131%	5	956	-12.791%
2026-04-30	14.0400	15.2500	14.0400	15.2500	+15.793%	14	956	-16.393%
2026-04-29	13.1700	13.1700	13.1700	13.1700	-7.123%	1	954	-3.189%
2026-04-28	14.9500	14.9500	14.1800	14.1800	-0.491%	2	954	-10.085%
2026-04-27	14.2500	14.2500	14.2500	14.2500	+3.712%	1	953	-10.526%
2026-04-24	13.8000	13.8000	13.7200	13.7400	-1.857%	9	953	-7.205%
2026-04-23	16.5000	16.5000	14.0000	14.0000	-18.272%	7	956	-8.929%
2026-04-22	17.0500	17.4500	16.5700	17.1300	+6.068%	44	950	-25.569%
2026-04-21	16.7000	16.7000	16.1500	16.1500	-5.776%	13	954	-21.053%
2026-04-20	15.7500	17.1400	15.0500	17.1400	+9.872%	13	954	-25.613%
2026-04-17	15.3000	15.6300	14.7900	15.6000	+1.961%	17	954	-18.269%
2026-04-16	14.3000	15.3000	13.3200	15.3000	+12.749%	32	954	-16.667%
2026-04-15	13.0700	14.1000	12.6000	13.5700	+35.700%	27	950	-6.043%
2026-04-14	8.3800	10.0000	8.3800	10.0000	+56.250%	78	948	+27.500%
2026-04-13	5.9000	6.4700	5.9000	6.4000	+2.400%	9	899	+99.219%
2026-04-10	6.2000	6.4500	6.1900	6.2500	+4.167%	7	897	+104.000%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-2.439%	3	894	+112.500%
2026-04-08	6.8400	6.8400	6.1500	6.1500	+0.163%	5	891	+107.317%
2026-04-07	6.1000	6.1400	6.1000	6.1400	-0.968%	5	888	+107.655%
2026-04-02	5.7000	6.2000	5.7000	6.2000	+0.977%	2	883	+105.645%
2026-04-01	6.5300	6.5300	6.1400	6.1400	-0.486%	4	883	+107.655%
2026-03-31	6.0800	6.2500	5.9900	6.1700	+11.573%	19	883	+106.645%
2026-03-30	6.1000	6.1000	5.5300	5.5300	-14.923%	37	881	+130.561%
2026-03-27	6.4500	6.7200	6.2200	6.5000	-8.836%	12	869	+96.154%
2026-03-26	7.6800	7.6800	6.8000	7.1300	-18.328%	72	867	+78.822%
2026-03-25	8.8000	8.8000	8.7300	8.7300	+4.426%	3	888	+46.048%
2026-03-24	8.3600	8.3600	8.3600	8.3600	-4.784%	1	887	+52.512%
2026-03-23	8.4000	8.7800	7.8400	8.7800	+8.663%	8	886	+45.216%
2026-03-20	8.4500	8.4500	8.0800	8.0800	-0.737%	2	881	+57.797%
2026-03-19	7.7500	8.1400	7.7500	8.1400	-8.642%	13	880	+56.634%
2026-03-18	9.1900	9.2000	8.7500	8.9100	+0.112%	8	888	+43.098%
2026-03-16	8.9300	9.2100	8.6300	8.9000	+2.299%	6	883	+43.258%
2026-03-13	9.8000	9.8000	8.4300	8.7000	-5.946%	23	883	+46.552%
2026-03-12	9.5000	9.5000	9.0000	9.2500	+2.778%	27	889	+37.838%
2026-03-11	9.9000	9.9000	9.0000	9.0000	-13.043%	27	887	+41.667%
2026-03-10	10.7500	11.1500	10.3500	10.3500	+0.976%	28	905	+23.188%
2026-03-09	10.2500	10.2500	10.2500	10.2500	-6.393%	1	900	+24.390%
2026-03-06	10.9500	10.9500	10.9500	10.9500	+4.986%	5	900	+16.438%
2026-03-05	10.9200	10.9200	10.0000	10.4300	-9.067%	5	895	+22.244%
2026-03-04	11.4700	11.4700	11.4700	11.4700	-2.879%	1	894	+11.160%
2026-03-03	11.8100	11.8100	11.8100	11.8100	-1.583%	1	894	+7.959%
2026-03-02	11.5800	12.0000	11.5800	12.0000	+3.717%	4	894	+6.250%
2026-02-27	12.8300	12.8300	11.5700	11.5700	-20.097%	2	897	+10.199%
2026-02-26	13.3500	14.4800	13.2500	14.4800	+66.437%	18	897	-11.948%
2026-02-24	9.0000	9.1000	8.7000	8.7000	+0.578%	15	900	+46.552%
2026-02-23	9.4000	9.4000	8.6500	8.6500	-10.733%	9	902	+47.399%
2026-02-20	9.2500	9.7200	9.2500	9.6900	-4.438%	3	904	+31.579%
2026-02-18	10.0000	10.6500	10.0000	10.1400	+3.575%	13	905	+25.740%
2026-02-17	10.0000	10.0000	9.6000	9.7900	-6.316%	14	905	+30.235%
2026-02-13	9.3700	10.8000	9.3700	10.4500	+16.760%	13	907	+22.010%
2026-02-12	10.3000	10.3000	8.9500	8.9500	-13.107%	3	907	+42.458%
2026-02-11	10.1000	10.3000	10.1000	10.3000	-6.787%	21	907	+23.786%
2026-02-10	11.8500	11.8500	11.0500	11.0500	-0.629%	16	898	+15.385%
2026-02-09	10.8800	11.7000	10.7500	11.1200	-2.456%	13	906	+14.658%
2026-02-06	10.0000	11.4000	10.0000	11.4000	+30.584%	13	901	+11.842%
2026-02-05	10.4000	10.4000	8.7300	8.7300	-22.948%	71	897	+46.048%
2026-02-04	10.9500	11.3300	10.9500	11.3300	-3.574%	3	920	+12.533%
2026-02-03	12.3200	12.3200	11.6000	11.7500	-7.261%	8	923	+8.511%
2026-02-02	13.3000	13.3000	12.4500	12.6700	-4.737%	26	923	+0.631%
2026-01-30	14.0500	14.3000	13.1000	13.3000	-11.921%	41	926	-4.135%
2026-01-29	16.4500	16.4500	14.8600	15.1000	-16.111%	18	929	-15.563%
2026-01-28	17.1500	18.0000	17.1500	18.0000	+26.316%	2	926	-29.167%
2026-01-27	15.5600	15.5600	14.2500	14.2500	-4.937%	7	927	-10.526%
2026-01-26	18.3000	20.1000	14.9900	14.9900	-15.071%	45	931	-14.943%
2026-01-23	17.6500	17.6500	17.6500	17.6500	+2.023%	1	920	-27.762%
2026-01-21	18.0000	18.5000	17.3000	17.3000	-13.500%	7	920	-26.301%
2026-01-20	19.4000	20.0000	18.8000	20.0000	-0.990%	4	919	-36.250%
2026-01-16	20.9000	20.9000	20.2000	20.2000	+4.393%	5	916	-36.881%
2026-01-15	19.4700	19.8800	18.5900	19.3500	+5.622%	509	916	-34.109%
2026-01-14	18.0000	18.3200	18.0000	18.3200	-4.084%	3	416	-30.404%
2026-01-13	19.3100	19.3100	19.1000	19.1000	-4.738%	3	416	-33.246%
2026-01-12	18.4500	20.0500	18.4500	20.0500	+1.519%	14	416	-36.409%
2026-01-09	19.7500	19.7500	19.7500	19.7500	+0.254%	6	413	-35.443%
2026-01-08	19.1900	19.7000	19.1900	19.7000	+0.357%	7	413	-35.279%
2026-01-07	20.2300	20.2300	19.0000	19.6300	+7.857%	7	413	-35.048%
2026-01-06	18.7200	18.7200	18.2000	18.2000	-1.887%	3	413	-29.945%
2026-01-05	18.2000	18.5500	18.2000	18.5500	+15.074%	3	411	-31.267%
2026-01-02	16.1200	16.1200	16.1200	16.1200	-1.527%	10	411	-20.906%
2025-12-31	17.0900	17.1400	16.3700	16.3700	-2.675%	7	402	-22.114%
2025-12-30	17.1000	17.1000	16.5500	16.8200	+2.436%	7	402	-24.197%
2025-12-29	17.4500	17.4500	16.4200	16.4200	-7.753%	6	405	-22.351%
2025-12-26	17.8000	17.8000	17.8000	17.8000	-8.577%	1	408	-28.371%
2025-12-24	19.4700	19.4700	19.4700	19.4700	-13.467%	1	408	-34.515%
2025-12-23	22.5000	22.5000	22.5000	22.5000	0.000%	3	408	-43.333%
2025-12-22	20.9800	23.8300	20.9800	22.5000	+18.421%	4	408	-43.333%
2025-12-17	21.6000	21.6000	19.0000	19.0000	-1.503%	82	407	-32.895%
2025-12-16	19.0000	19.2900	19.0000	19.2900	+10.544%	16	426	-33.904%
2025-12-15	19.0000	19.1700	17.4500	17.4500	-14.039%	522	442	-26.934%
2025-12-11	20.3000	20.3000	20.3000	20.3000	-9.778%	2	906	-37.192%
2025-12-10	22.6500	22.6500	22.5000	22.5000	-5.063%	6	904	-43.333%
2025-12-09	23.7000	23.7000	23.7000	23.7000	+7.240%	1	905	-46.203%
2025-12-08	22.7500	22.7500	22.1000	22.1000	+2.315%	3	905	-42.308%
2025-12-05	23.6000	23.6000	21.6000	21.6000	-4.298%	3	905	-40.972%
2025-12-04	22.5700	22.5700	22.5700	22.5700	+22.331%	1	905	-43.509%
2025-12-03	18.4500	18.4500	18.4500	18.4500	-6.959%	1	905	-30.894%
2025-12-02	20.4300	20.4300	19.8300	19.8300	-1.588%	3	905	-35.703%
2025-12-01	20.1500	20.1500	20.1500	20.1500	-1.707%	1	905	-36.725%
2025-11-28	20.5000	20.5000	20.5000	20.5000	+3.015%	1	905	-37.805%
2025-11-26	19.5000	19.9000	19.5000	19.9000	-2.067%	4	907	-35.930%
2025-11-25	19.0000	20.3200	19.0000	20.3200	+1.600%	4	907	-37.254%
2025-11-24	16.0500	20.0000	16.0500	20.0000	+21.581%	518	904	-36.250%
2025-11-21	15.0000	16.4500	15.0000	16.4500	-5.460%	4	427	-22.492%
2025-11-20	21.2500	21.2500	17.4000	17.4000	-16.467%	4	427	-26.724%
2025-11-19	20.0000	20.8300	20.0000	20.8300	-6.592%	4	429	-38.790%
2025-11-18	21.3500	22.3000	21.3500	22.3000	+11.222%	3	428	-42.825%
2025-11-17	21.0000	22.4000	20.0500	20.0500	-3.140%	6	432	-36.409%
2025-11-14	20.3500	20.7000	20.2500	20.7000	+10.992%	3	435	-38.406%
2025-11-13	20.8600	20.8600	18.6000	18.6500	-17.111%	17	435	-31.635%
2025-11-12	25.9800	25.9800	22.4000	22.5000	-15.730%	31	429	-43.333%
2025-11-11	26.7000	26.7000	26.7000	26.7000	-0.559%	1	431	-52.247%
2025-11-10	28.3500	28.3500	26.5500	26.8500	+12.390%	4	430	-52.514%
2025-11-07	24.5000	24.6000	23.7500	23.8900	-15.434%	9	429	-46.630%
2025-11-06	26.7200	28.2500	26.7000	28.2500	+7.783%	12	433	-54.867%
2025-11-05	25.1000	27.0600	25.1000	26.2100	+3.597%	8	427	-51.354%
2025-11-04	27.2900	28.1300	25.0000	25.3000	-12.457%	10	430	-49.605%
2025-11-03	28.3500	29.0000	28.0000	28.9000	-9.119%	10	427	-55.882%
2025-10-31	31.7000	31.8300	31.0000	31.8000	+2.581%	9	427	-59.906%
2025-10-30	30.0000	31.1800	30.0000	31.0000	-0.354%	6	431	-58.871%
2025-10-29	30.0000	31.2000	29.8400	31.1100	+7.276%	9	425	-59.016%
2025-10-28	32.0000	32.0000	29.0000	29.0000	-9.432%	22	419	-56.034%
2025-10-27	31.9300	33.0400	31.9300	32.0200	+4.130%	66	420	-60.181%
2025-10-24	32.5000	32.9000	30.7000	30.7500	+0.820%	12	420	-58.537%
2025-10-23	28.7000	31.8000	28.7000	30.5000	+17.083%	22	419	-58.197%
2025-10-22	27.4000	27.5900	24.3000	26.0500	-14.590%	91	413	-51.056%
2025-10-21	29.0000	30.5000	28.7000	30.5000	+3.847%	8	352	-58.197%
2025-10-20	31.3000	31.4900	29.3700	29.3700	-4.020%	45	352	-56.588%
2025-10-17	33.0000	33.0000	30.6000	30.6000	-10.132%	21	358	-58.333%
2025-10-16	39.6000	39.6000	34.0500	34.0500	-14.875%	45	355	-62.555%
2025-10-15	44.7200	44.7600	40.0000	40.0000	-9.070%	31	324	-68.125%
2025-10-14	43.5600	44.5000	43.3400	43.9900	-7.642%	4	304	-71.016%
2025-10-13	40.7000	48.5500	40.7000	47.6300	+26.440%	18	303	-73.231%
2025-10-10	41.0000	42.5000	37.6700	37.6700	-8.612%	24	307	-66.153%
2025-10-09	40.6500	41.3300	40.6500	41.2200	+3.776%	15	291	-69.068%
2025-10-08	45.0000	45.0000	39.2200	39.7200	-9.501%	13	291	-67.900%
2025-10-07	44.4000	44.8500	43.8900	43.8900	+0.943%	6	287	-70.950%
2025-10-06	40.0000	43.6000	40.0000	43.4800	+11.544%	50	286	-70.676%
2025-10-03	35.5800	39.5000	35.5800	38.9800	+11.371%	40	324	-67.291%
2025-10-02	32.8000	35.1300	32.4900	35.0000	+16.667%	67	300	-63.571%
2025-10-01	28.5000	31.0000	28.5000	30.0000	+3.448%	8	271	-57.500%
2025-09-30	31.9000	31.9000	28.5800	29.0000	-6.452%	29	271	-56.034%
2025-09-29	35.4500	35.4500	31.0000	31.0000	-9.091%	30	262	-58.871%
2025-09-26	36.4600	36.4600	33.0000	34.1000	-5.801%	43	236	-62.610%
2025-09-25	36.1900	37.5000	34.0000	36.2000	-10.727%	36	230	-64.779%
2025-09-24	39.5000	40.5500	37.5000	40.5500	+0.921%	5	213	-68.557%
2025-09-23	40.8500	40.8500	38.0500	40.1800	+4.364%	45	208	-68.268%
2025-09-22	34.1500	38.5000	34.1500	38.5000	+3.914%	63	189	-66.883%
2025-09-19	32.9000	37.0500	32.9000	37.0500	+14.176%	41	141	-65.587%
2025-09-18	33.6700	35.6800	32.4500	32.4500	+0.776%	103	118	-60.709%
2025-09-17	30.0100	32.3200	29.5000	32.2000	+13.540%	16	43	-60.404%
2025-09-16	25.8500	28.3600	25.8500	28.3600	+8.368%	8	34	-55.042%
2025-09-15	24.7500	26.3600	24.7500	26.1700	0.000%	40	30	-51.280%

.dark-mode .bC5ybz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bC5ybz{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C70IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)option OPRA

IONQ20280121C70
IONQ Jan 21 2028 70.00 Call (IONQ280121C00070000)
option OPRA